股票概览
17.81
+13.22%
+2.08
16.4
开盘价
18.18
最高价
16.2
最低价
30,499
成交量
数据更新至: 2024-09-30
技术指标
15.54
MA5 (5日均线)
14.78
MA10 (10日均线)
14.74
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.4 | 18.18 | 16.2 | 17.81 | +13.22% | 30,499 | 52,315,442 |
| 2024-09-27 | 15.39 | 15.75 | 15.08 | 15.73 | +4.52% | 8,587 | 13,262,797 |
| 2024-09-26 | 14.64 | 15.06 | 14.54 | 15.05 | +2.87% | 8,468 | 12,569,486 |
| 2024-09-25 | 14.52 | 15 | 14.52 | 14.63 | +1.04% | 9,543 | 14,094,918 |
| 2024-09-24 | 14.17 | 14.57 | 14.07 | 14.48 | +3.28% | 8,358 | 11,992,545 |
| 2024-09-23 | 14.07 | 14.2 | 13.93 | 14.02 | +0.65% | 3,193 | 4,484,447 |
| 2024-09-20 | 14 | 14.08 | 13.89 | 13.93 | -1.21% | 3,076 | 4,299,660 |
| 2024-09-19 | 14 | 14.25 | 13.86 | 14.1 | +1.29% | 4,548 | 6,409,962 |
| 2024-09-18 | 14.2 | 14.21 | 13.67 | 13.92 | -1.14% | 5,168 | 7,182,703 |
| 2024-09-13 | 14.35 | 14.37 | 14.03 | 14.08 | -2.15% | 4,208 | 5,971,352 |
| 2024-09-12 | 14.56 | 14.68 | 14.34 | 14.39 | -0.07% | 4,035 | 5,850,107 |
| 2024-09-11 | 14.4 | 14.51 | 14.22 | 14.4 | -0.83% | 4,459 | 6,403,615 |
| 2024-09-10 | 14.39 | 14.88 | 14.15 | 14.52 | +0.83% | 6,034 | 8,675,145 |
| 2024-09-09 | 14.5 | 14.65 | 14.11 | 14.4 | -0.96% | 9,972 | 14,380,658 |
| 2024-09-06 | 14.84 | 15.01 | 14.51 | 14.54 | -2.61% | 5,293 | 7,765,875 |
| 2024-09-05 | 14.93 | 15.12 | 14.85 | 14.93 | +0.34% | 5,800 | 8,693,638 |
| 2024-09-04 | 14.82 | 15.05 | 14.51 | 14.88 | -0.2% | 6,905 | 10,237,599 |
| 2024-09-03 | 14.78 | 15.26 | 14.78 | 14.91 | -0.2% | 8,656 | 12,961,593 |
| 2024-09-02 | 15.05 | 15.67 | 14.87 | 14.94 | -1.71% | 12,827 | 19,568,525 |
| 2024-08-30 | 14.76 | 15.43 | 14.7 | 15.2 | +2.49% | 8,530 | 12,969,333 |
| 2024-08-29 | 14.66 | 14.92 | 14.57 | 14.83 | +0.88% | 5,006 | 7,398,603 |
| 2024-08-28 | 14.7 | 14.96 | 14.47 | 14.7 | -1.28% | 8,349 | 12,281,772 |
| 2024-08-27 | 15.15 | 15.3 | 14.81 | 14.89 | -1.33% | 6,755 | 10,132,013 |
| 2024-08-26 | 15.68 | 15.75 | 14.98 | 15.09 | -2.33% | 10,346 | 15,792,912 |
| 2024-08-23 | 15.84 | 15.9 | 15.45 | 15.45 | -2.46% | 10,299 | 16,003,206 |
| 2024-08-22 | 16.01 | 16.21 | 15.8 | 15.84 | -1.19% | 5,932 | 9,451,478 |
| 2024-08-21 | 16.14 | 16.49 | 15.88 | 16.03 | -1.29% | 10,769 | 17,363,512 |
| 2024-08-20 | 16.6 | 17 | 16.07 | 16.24 | -1.22% | 16,440 | 27,190,599 |
| 2024-08-19 | 16.58 | 16.8 | 16.26 | 16.44 | -0.84% | 9,233 | 15,145,720 |
| 2024-08-16 | 16.02 | 16.68 | 15.86 | 16.58 | +2.85% | 13,108 | 21,529,888 |
| 2024-08-15 | 15.93 | 16.36 | 15.85 | 16.12 | +1.32% | 7,918 | 12,765,488 |
| 2024-08-14 | 15.92 | 16.08 | 15.76 | 15.91 | -1.06% | 5,837 | 9,291,442 |
| 2024-08-13 | 15.98 | 16.18 | 15.73 | 16.08 | -0.56% | 9,041 | 14,323,572 |
| 2024-08-12 | 15.75 | 16.46 | 15.54 | 16.17 | +4.26% | 15,393 | 24,806,537 |
| 2024-08-09 | 15.82 | 16.03 | 15.51 | 15.51 | -1.9% | 7,929 | 12,435,608 |
| 2024-08-08 | 16 | 16.35 | 15.8 | 15.81 | -1.25% | 9,449 | 15,100,288 |
| 2024-08-07 | 16.29 | 16.43 | 16 | 16.01 | -1.72% | 6,704 | 10,813,112 |
| 2024-08-06 | 15.56 | 16.32 | 15.56 | 16.29 | +3.63% | 8,051 | 12,990,137 |
| 2024-08-05 | 16.22 | 16.48 | 15.58 | 15.72 | -3.2% | 11,842 | 18,950,813 |
| 2024-08-02 | 16.17 | 16.75 | 16.12 | 16.24 | +0.43% | 9,013 | 14,842,442 |
| 2024-08-01 | 16.3 | 16.48 | 15.98 | 16.17 | +0.19% | 7,069 | 11,445,177 |
| 2024-07-31 | 15.23 | 16.31 | 15.1 | 16.14 | +6.04% | 12,068 | 19,215,938 |
| 2024-07-30 | 15.23 | 15.43 | 15.02 | 15.22 | -0.98% | 6,589 | 10,035,117 |
| 2024-07-29 | 15.55 | 15.62 | 15.12 | 15.37 | -0.45% | 8,548 | 13,177,699 |
| 2024-07-26 | 14.97 | 15.53 | 14.72 | 15.44 | +3.28% | 10,409 | 15,785,834 |
| 2024-07-25 | 15 | 15.54 | 14.66 | 14.95 | -0.99% | 7,943 | 11,882,639 |
| 2024-07-24 | 15.47 | 15.8 | 14.98 | 15.1 | -3.33% | 10,389 | 15,858,776 |
| 2024-07-23 | 16.08 | 16.23 | 15.61 | 15.62 | -2.86% | 5,213 | 8,262,261 |
| 2024-07-22 | 15.9 | 16.32 | 15.7 | 16.08 | +2.49% | 9,138 | 14,708,009 |
| 2024-07-19 | 15.6 | 15.85 | 15.38 | 15.69 | +1.1% | 4,409 | 6,905,217 |
| 2024-07-18 | 15.48 | 15.81 | 15.32 | 15.52 | -2.08% | 10,393 | 16,112,504 |
| 2024-07-17 | 16 | 16.02 | 15.59 | 15.85 | -0.38% | 5,647 | 8,948,009 |
| 2024-07-16 | 15.65 | 16.05 | 15.41 | 15.91 | -0.25% | 10,582 | 16,692,430 |
| 2024-07-15 | 16.39 | 16.4 | 15.72 | 15.95 | -2.63% | 5,759 | 9,169,405 |
| 2024-07-12 | 16.5 | 16.65 | 16.27 | 16.38 | -0.3% | 5,353 | 8,790,359 |
| 2024-07-11 | 15.97 | 16.52 | 15.93 | 16.43 | +4.25% | 7,338 | 11,961,046 |
| 2024-07-10 | 15.98 | 15.98 | 15.54 | 15.76 | -0.82% | 5,697 | 8,990,116 |
| 2024-07-09 | 16.14 | 16.2 | 15.15 | 15.89 | +0.06% | 11,288 | 17,604,027 |
| 2024-07-08 | 16.25 | 16.59 | 15.7 | 15.88 | -2.16% | 15,504 | 24,898,870 |
| 2024-07-05 | 15.87 | 16.34 | 15.36 | 16.23 | +4.24% | 7,463 | 11,891,225 |
| 2024-07-04 | 16.23 | 16.29 | 15.39 | 15.57 | -4.01% | 12,140 | 19,001,038 |
| 2024-07-03 | 16.46 | 16.58 | 16.1 | 16.22 | -1.46% | 6,329 | 10,308,566 |
| 2024-07-02 | 16.69 | 16.88 | 16.39 | 16.46 | -2.2% | 7,614 | 12,630,128 |
| 2024-07-01 | 16.71 | 17.28 | 16.56 | 16.83 | +0.42% | 13,831 | 23,386,592 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：